Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.98	33.98	33.98	0	-0.21(-0.62%)
Dec 29, 2016	34.12	34.32	34.12	34.19	6,464,253	+0.01(+0.03%)
Dec 28, 2016	34.35	34.39	34.14	34.18	9,352,175	-0.12(-0.36%)
Dec 27, 2016	34.26	34.50	34.25	34.30	5,741,819	+0.04(+0.10%)
Dec 23, 2016		34.27	34.27	34.27	0	-0.16(-0.46%)
Dec 22, 2016	34.40	34.67	34.11	34.43	12,704,467	+0.11(+0.33%)
Dec 21, 2016	34.52	34.52	34.12	34.31	13,540,542	-0.15(-0.44%)
Dec 20, 2016	34.43	34.56	34.29	34.46	15,850,432	+0.09(+0.26%)
Dec 19, 2016	34.49	34.63	34.10	34.37	17,127,014	-0.18(-0.51%)
Dec 16, 2016	35.54	35.54	34.25	34.55	52,310,308	-1.56(-4.31%)
Dec 15, 2016	36.19	36.35	36.00	36.11	20,109,560	-0.02(-0.05%)
Dec 14, 2016	36.11	36.31	35.89	36.12	28,407,094	+0.11(+0.29%)
Dec 13, 2016	35.76	36.23	35.76	36.02	13,895,146	+0.22(+0.62%)
Dec 12, 2016	35.66	35.96	35.66	35.80	12,325,525	-0.01(-0.02%)
Dec 09, 2016	35.71	36.03	35.59	35.81	12,696,266	+0.15(+0.42%)
Dec 08, 2016	35.63	35.78	35.42	35.66	11,439,864	+0.03(+0.07%)
Dec 07, 2016	34.90	35.67	34.90	35.63	17,168,096	+0.75(+2.15%)
Dec 06, 2016	34.47	34.89	34.36	34.88	15,304,652	+0.44(+1.28%)
Dec 05, 2016	34.11	34.56	34.06	34.44	15,482,906	+0.42(+1.22%)
Dec 02, 2016	33.99	34.31	33.26	34.02	21,637,744	-0.18(-0.52%)
Dec 01, 2016	35.44	35.51	33.99	34.20	25,733,380	-1.32(-3.71%)
Nov 30, 2016	35.93	35.96	35.51	35.51	16,267,230	-0.32(-0.89%)
Nov 29, 2016	35.65	36.00	35.46	35.83	11,494,744	+0.22(+0.62%)
Nov 28, 2016	35.46	35.81	35.39	35.61	13,626,336	+0.03(+0.07%)
Nov 25, 2016	35.38	35.66	35.38	35.58	4,541,504	+0.15(+0.42%)
Nov 23, 2016		35.43	35.43	35.43	0	+0.01(+0.02%)
Nov 22, 2016	35.43	35.45	35.18	35.43	12,430,943	+0.18(+0.50%)
Nov 21, 2016	35.32	35.37	35.05	35.25	9,114,411	+0.03(+0.08%)
Nov 18, 2016	35.59	35.78	35.05	35.22	14,587,846	-0.34(-0.97%)
Nov 17, 2016	35.17	35.60	35.05	35.57	15,052,474	+0.49(+1.39%)
Nov 16, 2016	34.55	35.17	34.39	35.08	14,255,555	+0.47(+1.35%)
Nov 15, 2016	34.37	34.66	34.18	34.61	15,384,191	-0.11(-0.33%)
Nov 14, 2016	34.81	35.05	34.56	34.73	17,446,978	-0.13(-0.38%)
Nov 11, 2016	34.94	35.17	34.62	34.86	13,826,297	-0.11(-0.33%)
Nov 10, 2016	35.04	35.40	34.73	34.98	30,223,640	+0.03(+0.08%)
Nov 09, 2016	34.07	35.11	33.92	34.95	22,064,440	+0.37(+1.07%)
Nov 08, 2016	34.60	34.77	34.44	34.58	8,572,074	+0.04(+0.10%)
Nov 07, 2016	34.22	34.59	34.22	34.54	10,758,424	+0.72(+2.12%)
Nov 04, 2016	33.85	34.09	33.73	33.83	16,170,311	-0.03(-0.08%)
Nov 03, 2016	33.57	33.91	33.57	33.85	14,024,892	+0.25(+0.74%)
Nov 02, 2016	33.99	34.01	33.56	33.61	10,737,673	-0.38(-1.12%)
Nov 01, 2016	34.09	34.09	33.78	33.99	13,600,562	+0.04(+0.10%)
Oct 31, 2016	33.85	34.03	33.76	33.95	11,865,806	+0.22(+0.66%)
Oct 28, 2016	33.84	33.98	33.60	33.73	8,830,780	-0.04(-0.13%)
Oct 27, 2016	33.94	34.03	33.71	33.77	8,588,085	-0.08(-0.24%)
Oct 26, 2016	33.71	34.14	33.71	33.85	11,003,034	-0.04(-0.13%)
Oct 25, 2016		33.96	33.67	33.90	13,158,929	+0.08(+0.24%)
Oct 24, 2016	33.68	33.95	33.68	33.82	15,334,586	+0.30(+0.90%)
Oct 21, 2016	33.57	33.68	33.38	33.52	15,179,431	-0.14(-0.42%)
Oct 20, 2016	33.68	33.89	33.59	33.66	12,671,253	-0.23(-0.68%)
Oct 19, 2016	34.04	34.14	33.85	33.89	9,405,190	-0.06(-0.18%)
Oct 18, 2016	34.11	34.19	33.90	33.95	8,059,553	+0.11(+0.34%)
Oct 17, 2016	34.06	34.06	33.76	33.84	10,659,101	-0.11(-0.31%)
Oct 14, 2016	33.81	34.10	33.75	33.94	13,128,647	+0.34(+1.00%)
Oct 13, 2016	33.46	33.75	33.24	33.61	15,976,924	-0.02(-0.05%)
Oct 12, 2016	33.52	33.71	33.26	33.62	10,122,657	+0.04(+0.11%)
Oct 11, 2016	34.07	34.15	33.41	33.59	16,934,246	-0.54(-1.58%)
Oct 10, 2016	34.34	34.46	34.10	34.13	10,723,021	-0.08(-0.23%)
Oct 07, 2016	34.32	34.46	34.12	34.21	12,948,553	-0.01(-0.03%)
Oct 06, 2016	34.43	34.54	34.00	34.22	11,120,795	-0.25(-0.72%)
Oct 05, 2016	34.43	34.62	34.23	34.46	9,394,244	+0.25(+0.72%)
Oct 04, 2016	34.36	34.51	34.12	34.22	10,450,901	-0.11(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.